PER
2017/11/01~2018/03/30
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
03/30 | 1,116 | 1,133 | 1,109 | 1,132 | +2.63% | 3,889,800 | 1兆5876億 | +2.72% | 19.27 | 1.89 |
03/29 | 1,113 | 1,116 | 1,093 | 1,103 | +1.01% | 3,862,300 | 1兆5469億 | +0.27% | 18.77 | 1.84 |
03/28 | 1,080 | 1,100 | 1,078 | 1,092 | -1.09% | 4,421,800 | 1兆5315億 | -0.73% | 18.59 | 1.82 |
03/27 | 1,075 | 1,105 | 1,071 | 1,104 | +2.99% | 4,585,900 | 1兆5483億 | +0.27% | 18.79 | 1.84 |
03/26 | 1,056 | 1,072 | 1,052 | 1,072 | +0.47% | 3,911,900 | 1兆5034億 | -2.63% | 18.25 | 1.79 |
03/23 | 1,090 | 1,096 | 1,062 | 1,067 | -4.73% | 7,280,700 | 1兆4964億 | -3.26% | 18.16 | 1.78 |
03/22 | 1,110 | 1,120 | 1,108 | 1,120 | +0.9% | 3,627,200 | 1兆5708億 | +1.36% | 19.06 | 1.87 |
03/20 | 1,098 | 1,112 | 1,086 | 1,110 | -0.27% | 4,511,400 | 1兆5567億 | +0.54% | 18.89 | 1.85 |
03/19 | 1,105 | 1,119 | 1,099 | 1,113 | -0.09% | 2,837,300 | 1兆5609億 | +0.72% | 18.94 | 1.86 |
03/16 | 1,123 | 1,127 | 1,111 | 1,114 | -0.98% | 4,175,800 | 1兆5623億 | +0.63% | 18.96 | 1.86 |
03/15 | 1,126 | 1,133 | 1,117 | 1,125 | -0.09% | 2,666,700 | 1兆5778億 | +1.44% | 19.15 | 1.88 |
03/14 | 1,128 | 1,135 | 1,115 | 1,126 | -0.53% | 4,950,300 | 1兆5792億 | +1.35% | 19.17 | 1.88 |
03/13 | 1,131 | 1,139 | 1,124 | 1,132 | -0.26% | 3,052,600 | 1兆5876億 | +1.62% | 19.27 | 1.89 |
03/12 | 1,140 | 1,140 | 1,131 | 1,135 | +3.37% | 3,792,400 | 1兆5918億 | +1.34% | 19.32 | 1.9 |
03/09 | 1,099 | 1,112 | 1,091 | 1,098 | +0.73% | 7,051,900 | 1兆5399億 | -2.57% | 18.69 | 1.83 |
03/08 | 1,095 | 1,096 | 1,081 | 1,090 | +0.55% | 4,157,500 | 1兆5287億 | -3.96% | 18.55 | 1.82 |
03/07 | 1,074 | 1,095 | 1,072 | 1,084 | +0.93% | 5,152,900 | 1兆5203億 | -5.16% | 18.45 | 1.81 |
03/06 | 1,069 | 1,081 | 1,069 | 1,074 | +1.7% | 2,731,500 | 1兆5062億 | -6.77% | 18.28 | 1.79 |
03/05 | 1,055 | 1,063 | 1,051 | 1,056 | -0.66% | 3,787,400 | 1兆4810億 | -9.12% | 17.97 | 1.76 |
03/02 | 1,074 | 1,076 | 1,058 | 1,063 | -3.36% | 5,244,400 | 1兆4908億 | -9.45% | 18.09 | 1.78 |
03/01 | 1,113 | 1,113 | 1,094 | 1,100 | -1.08% | 3,068,400 | 1兆5427億 | -7.09% | 18.72 | 1.84 |
02/28 | 1,119 | 1,124 | 1,112 | 1,112 | -1.16% | 4,012,300 | 1兆5595億 | -6.95% | 18.93 | 1.86 |
02/27 | 1,129 | 1,136 | 1,113 | 1,125 | +2.27% | 5,497,300 | 1兆5778億 | -6.64% | 19.15 | 1.88 |
02/26 | 1,105 | 1,108 | 1,095 | 1,100 | +0.82% | 2,417,000 | 1兆5427億 | -9.39% | 18.72 | 1.84 |
02/23 | 1,081 | 1,092 | 1,076 | 1,091 | +0.18% | 3,269,500 | 1兆5301億 | -10.94% | 18.57 | 1.82 |
02/22 | 1,102 | 1,104 | 1,084 | 1,089 | -2.16% | 4,731,500 | 1兆5273億 | -11.96% | 18.54 | 1.82 |
02/21 | 1,107 | 1,119 | 1,100 | 1,113 | +0.63% | 4,991,000 | 1兆5609億 | -10.89% | 18.94 | 1.86 |
02/20 | 1,108 | 1,111 | 1,097 | 1,106 | -0.9% | 4,191,900 | 1兆5511億 | -12.22% | 18.83 | 1.85 |
02/19 | 1,108 | 1,117 | 1,099 | 1,116 | +0.54% | 4,640,200 | 1兆5651億 | -12.2% | 19 | 1.87 |
02/16 | 1,112 | 1,129 | 1,106 | 1,110 | -0.72% | 5,440,300 | 1兆5567億 | -13.35% | 18.89 | 1.85 |
02/15 | 1,113 | 1,123 | 1,107 | 1,118 | +1.08% | 3,475,400 | 1兆5679億 | -13.47% | 19.03 | 1.87 |
02/14 | 1,112 | 1,118 | 1,096 | 1,106 | -1.78% | 4,852,400 | 1兆5511億 | -15.12% | 18.83 | 1.85 |
02/13 | 1,171 | 1,175 | 1,122 | 1,126 | -2.93% | 4,788,500 | 1兆5792億 | -14.44% | 19.17 | 1.88 |
02/09 | 1,153 | 1,171 | 1,145 | 1,160 | -1.36% | 7,605,200 | 1兆6269億 | -12.58% | 19.74 | 1.94 |
02/08 | 1,161 | 1,182 | 1,159 | 1,176 | +1.03% | 4,887,100 | 1兆6493億 | -12.04% | 20.02 | 1.97 |
02/07 | 1,171 | 1,223 | 1,159 | 1,164 | -3.88% | 10,616,700 | 1兆6325億 | -13.33% | 19.81 | 1.95 |
02/06 | 1,216 | 1,226 | 1,175 | 1,211 | -5.09% | 7,788,900 | 1兆6984億 | -10.3% | 20.61 | 2.02 |
02/05 | 1,285 | 1,291 | 1,274 | 1,276 | -2% | 3,720,100 | 1兆7895億 | -5.9% | 21.72 | 2.13 |
02/02 | 1,301 | 1,311 | 1,288 | 1,302 | -0.46% | 3,699,000 | 1兆8260億 | -4.19% | 22.16 | 2.18 |
02/01 | 1,293 | 1,308 | 1,287 | 1,308 | +1.95% | 3,227,800 | 1兆8344億 | -3.89% | 22.26 | 2.19 |
01/31 | 1,319 | 1,322 | 1,282 | 1,283 | -2.88% | 5,508,400 | 1兆7994億 | -5.8% | 21.84 | 2.14 |
01/30 | 1,320 | 1,340 | 1,315 | 1,321 | -0.23% | 3,214,000 | 1兆8527億 | -3.22% | 22.48 | 2.21 |
01/29 | 1,335 | 1,348 | 1,320 | 1,324 | -1.05% | 2,740,100 | 1兆8569億 | -3% | 22.54 | 2.21 |
01/26 | 1,345 | 1,350 | 1,334 | 1,338 | +0.45% | 3,029,200 | 1兆8765億 | -2.05% | 22.77 | 2.24 |
01/25 | 1,351 | 1,354 | 1,332 | 1,332 | -1.77% | 2,793,800 | 1兆8681億 | -2.56% | 22.67 | 2.23 |
01/24 | 1,366 | 1,372 | 1,355 | 1,356 | -1.38% | 2,798,400 | 1兆9017億 | -0.73% | 23.08 | 2.27 |
01/23 | 1,368 | 1,380 | 1,365 | 1,375 | +1.18% | 2,325,300 | 1兆9284億 | +0.66% | 23.4 | 2.3 |
01/22 | 1,364 | 1,368 | 1,352 | 1,359 | -0.59% | 1,967,400 | 1兆9059億 | -0.37% | 23.13 | 2.27 |
01/19 | 1,378 | 1,382 | 1,362 | 1,367 | -0.8% | 3,425,900 | 1兆9172億 | +0.29% | 23.27 | 2.28 |
01/18 | 1,402 | 1,408 | 1,373 | 1,378 | -1.01% | 5,064,300 | 1兆9326億 | +1.17% | 23.45 | 2.3 |
01/17 | 1,379 | 1,396 | 1,373 | 1,392 | -0.07% | 3,421,600 | 1兆9522億 | +2.28% | 23.69 | 2.33 |
01/16 | 1,379 | 1,396 | 1,379 | 1,393 | +1.16% | 1,871,400 | 1兆9536億 | +2.58% | 23.71 | 2.33 |
01/15 | 1,390 | 1,417 | 1,375 | 1,377 | +0.58% | 4,372,200 | 1兆9312億 | +1.7% | 23.44 | 2.3 |
01/12 | 1,391 | 1,395 | 1,366 | 1,369 | -1.79% | 4,619,600 | 1兆9200億 | +1.26% | 23.3 | 2.29 |
01/11 | 1,390 | 1,402 | 1,382 | 1,394 | -0.21% | 2,664,500 | 1兆9550億 | +3.26% | 23.73 | 2.33 |
01/10 | 1,403 | 1,409 | 1,392 | 1,397 | -0.92% | 2,014,200 | 1兆9592億 | +3.71% | 23.78 | 2.33 |
01/09 | 1,422 | 1,424 | 1,403 | 1,410 | -0.14% | 2,866,900 | 1兆9775億 | +4.91% | 24 | 2.36 |
01/05 | 1,405 | 1,416 | 1,395 | 1,412 | +0.64% | 3,359,400 | 1兆9803億 | +5.29% | 24.03 | 2.36 |
01/04 | 1,363 | 1,403 | 1,362 | 1,403 | +4.78% | 4,249,800 | 1兆9677億 | +5.01% | 23.88 | 2.34 |
2017 |
12/29 | 1,342 | 1,351 | 1,338 | 1,339 | +0.07% | 1,632,200 | 1兆8779億 | +0.6% | 22.79 | 2.24 |
12/28 | 1,351 | 1,352 | 1,335 | 1,338 | -1.04% | 1,510,100 | 1兆8765億 | +0.68% | 22.77 | 2.24 |
12/27 | 1,349 | 1,354 | 1,343 | 1,352 | -0.15% | 1,438,100 | 1兆8961億 | +1.88% | 23.01 | 2.26 |
12/26 | 1,344 | 1,355 | 1,342 | 1,354 | +0.82% | 1,509,100 | 1兆8989億 | +2.27% | 23.05 | 2.26 |
12/25 | 1,339 | 1,347 | 1,338 | 1,343 | -0.74% | 871,700 | 1兆8835億 | +1.74% | 22.86 | 2.24 |
12/22 | 1,339 | 1,353 | 1,337 | 1,353 | +1.12% | 2,211,200 | 1兆8975億 | +2.66% | 23.03 | 2.26 |
12/21 | 1,336 | 1,344 | 1,329 | 1,338 | -0.15% | 1,556,500 | 1兆8765億 | +1.75% | 22.77 | 2.24 |
12/20 | 1,342 | 1,348 | 1,332 | 1,340 | -0.45% | 1,858,900 | 1兆8793億 | +2.13% | 22.81 | 2.24 |
12/19 | 1,350 | 1,352 | 1,338 | 1,346 | -0.44% | 1,632,900 | 1兆8877億 | +2.83% | 22.91 | 2.25 |
12/18 | 1,333 | 1,357 | 1,324 | 1,352 | +2.89% | 3,156,500 | 1兆8961億 | +3.44% | 23.01 | 2.26 |
12/15 | 1,339 | 1,347 | 1,307 | 1,314 | -2.45% | 4,469,200 | 1兆8428億 | +0.69% | 22.37 | 2.2 |
12/14 | 1,335 | 1,359 | 1,335 | 1,347 | +0.52% | 2,293,600 | 1兆8891億 | +3.22% | 22.93 | 2.25 |
12/13 | 1,344 | 1,346 | 1,322 | 1,340 | +0.15% | 2,628,200 | 1兆8793億 | +2.76% | 22.81 | 2.24 |
12/12 | 1,350 | 1,350 | 1,336 | 1,338 | -0.3% | 2,526,900 | 1兆8765億 | +2.53% | 22.77 | 2.24 |
12/11 | 1,332 | 1,344 | 1,324 | 1,342 | +0.9% | 2,526,600 | 1兆8821億 | +2.84% | 22.84 | 2.24 |
12/08 | 1,334 | 1,334 | 1,319 | 1,330 | +0.3% | 6,780,600 | 1兆8653億 | +1.84% | 22.64 | 2.22 |
12/07 | 1,304 | 1,327 | 1,302 | 1,326 | +2% | 3,996,100 | 1兆8597億 | +1.45% | 22.57 | 2.22 |
12/06 | 1,322 | 1,326 | 1,294 | 1,300 | -1.52% | 4,608,500 | 1兆8232億 | -0.46% | 22.13 | 2.17 |
12/05 | 1,320 | 1,325 | 1,306 | 1,320 | -0.15% | 2,935,200 | 1兆8513億 | +0.99% | 22.47 | 2.21 |
12/04 | 1,341 | 1,341 | 1,321 | 1,322 | -0.68% | 2,725,000 | 1兆8541億 | +1.15% | 22.5 | 2.21 |
12/01 | 1,330 | 1,341 | 1,316 | 1,331 | +0.76% | 3,733,300 | 1兆8667億 | +1.99% | 22.65 | 2.22 |
11/30 | 1,308 | 1,327 | 1,301 | 1,321 | +0.61% | 5,324,400 | 1兆8527億 | +1.38% | 22.48 | 2.21 |
11/29 | 1,303 | 1,317 | 1,300 | 1,313 | +1.47% | 3,086,800 | 1兆8414億 | +0.84% | 22.35 | 2.19 |
11/28 | 1,285 | 1,295 | 1,273 | 1,294 | +0.54% | 2,739,400 | 1兆8148億 | -0.54% | 22.03 | 2.16 |
11/27 | 1,300 | 1,301 | 1,279 | 1,287 | +0.31% | 1,793,200 | 1兆8050億 | -1.08% | 21.91 | 2.15 |
11/24 | 1,286 | 1,290 | 1,275 | 1,283 | -0.7% | 2,015,400 | 1兆7994億 | -1.38% | 21.84 | 2.14 |
11/22 | 1,278 | 1,299 | 1,274 | 1,292 | +2.13% | 3,745,100 | 1兆8120億 | -0.69% | 21.99 | 2.16 |
11/21 | 1,284 | 1,286 | 1,264 | 1,265 | -0.39% | 3,069,500 | 1兆7741億 | -2.69% | 21.53 | 2.11 |
11/20 | 1,287 | 1,289 | 1,266 | 1,270 | -1.47% | 2,598,600 | 1兆7811億 | -2.23% | 21.62 | 2.12 |
11/17 | 1,301 | 1,322 | 1,281 | 1,289 | +1.1% | 4,477,500 | 1兆8078億 | -0.62% | 21.94 | 2.15 |
11/16 | 1,254 | 1,279 | 1,252 | 1,275 | +1.67% | 3,375,700 | 1兆7881億 | -1.54% | 21.7 | 2.13 |
11/15 | 1,270 | 1,279 | 1,254 | 1,254 | -1.8% | 5,038,400 | 1兆7587億 | -3.02% | 21.34 | 2.1 |
11/14 | 1,282 | 1,294 | 1,277 | 1,277 | -0.39% | 3,629,300 | 1兆7909億 | -1.16% | 21.74 | 2.13 |
11/13 | 1,298 | 1,303 | 1,282 | 1,282 | -1.91% | 3,748,200 | 1兆7980億 | -0.54% | 21.82 | 2.14 |
11/10 | 1,295 | 1,322 | 1,294 | 1,307 | -1.13% | 6,011,800 | 1兆8330億 | +1.63% | 22.25 | 2.18 |
11/09 | 1,321 | 1,362 | 1,301 | 1,322 | +0.38% | 6,006,400 | 1兆8541億 | +3.12% | 22.5 | 2.21 |
11/08 | 1,300 | 1,340 | 1,300 | 1,317 | -3.02% | 5,670,800 | 1兆8470億 | +3.13% | 22.42 | 2.2 |
11/07 | 1,330 | 1,363 | 1,328 | 1,358 | +0.67% | 4,089,100 | 1兆9045億 | +6.68% | 23.11 | 2.27 |
11/06 | 1,357 | 1,357 | 1,345 | 1,349 | -0.88% | 2,940,200 | 1兆8919億 | +6.47% | 22.96 | 2.25 |
11/02 | 1,360 | 1,363 | 1,344 | 1,361 | +0.44% | 3,347,700 | 1兆9088億 | +7.93% | 23.17 | 2.27 |
11/01 | 1,325 | 1,357 | 1,322 | 1,355 | +2.89% | 3,986,000 | 1兆9003億 | +8.05% | 23.06 | 2.26 |